Wallenius Wilhelmsen

WAWI
🏛️ イギリス →
92.65
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 98.15 98.25 98.00 98.00 0.0M
2022-12-29 97.65 99.30 97.65 98.80 0.0M
2022-12-28 101.30 101.30 99.15 100.30 0.0M
2022-12-23 100.20 100.20 99.35 99.70 0.0M
2022-12-22 100.30 100.80 99.15 99.60 0.0M
2022-12-21 98.75 101.20 98.55 99.95 0.0M
2022-12-20 94.30 97.75 93.50 97.75 0.0M
2022-12-19 95.20 96.80 94.20 96.05 0.0M
2022-12-16 93.60 94.90 92.25 94.90 0.1M
2022-12-15 92.95 95.30 92.95 94.40 0.0M
2022-12-14 95.95 96.65 93.85 94.05 0.0M
2022-12-13 93.50 96.75 92.50 96.75 0.0M
2022-12-12 93.25 94.45 93.20 94.35 0.0M
2022-12-09 92.80 94.80 91.70 94.80 0.0M
2022-12-08 91.55 93.00 91.05 92.85 0.0M
2022-12-07 90.45 92.75 90.25 92.65 0.0M
2022-12-06 90.20 93.75 89.70 92.10 0.0M
2022-12-05 88.65 91.15 88.65 90.55 0.0M
2022-12-02 90.65 90.95 87.60 88.60 0.0M
2022-12-01 91.45 93.35 91.25 92.70 0.0M
2022-11-30 91.60 93.55 90.20 91.15 0.0M
2022-11-29 88.90 91.90 88.15 91.90 0.0M
2022-11-28 87.85 87.85 86.35 87.10 0.0M
2022-11-25 86.95 87.60 86.45 87.60 0.0M
2022-11-24 88.45 88.45 85.95 86.85 0.0M
2022-11-23 88.95 88.95 86.75 87.60 0.0M
2022-11-22 89.10 89.25 87.55 87.80 0.0M
2022-11-21 88.95 90.25 88.10 89.45 0.0M
2022-11-18 91.20 92.50 88.40 89.20 0.0M
2022-11-17 90.40 92.95 90.40 91.85 0.0M
2022-11-16 95.35 95.55 91.05 91.05 0.0M
2022-11-15 95.60 96.65 94.50 95.75 0.0M
2022-11-14 96.75 97.30 95.20 96.65 0.0M
2022-11-11 97.85 99.15 96.40 97.15 0.0M
2022-11-10 96.90 100.60 96.00 98.05 0.0M
2022-11-09 98.05 99.80 97.55 98.80 0.0M
2022-11-08 97.40 100.80 97.40 100.60 0.0M
2022-11-07 94.15 98.40 93.05 97.00 0.0M
2022-11-04 92.60 92.90 87.70 92.35 0.1M
2022-11-03 85.35 92.75 85.35 91.65 0.2M
2022-11-02 82.25 86.70 82.00 86.45 0.1M
2022-11-01 74.60 74.85 73.20 73.95 0.0M
2022-10-31 71.90 74.35 71.90 74.35 0.0M
2022-10-28 69.55 71.20 69.55 71.05 0.0M
2022-10-27 71.20 72.15 69.80 70.20 0.0M
2022-10-26 70.40 70.55 70.40 70.45 0.0M
2022-10-25 69.75 70.00 69.75 69.90 0.0M
2022-10-24 71.45 71.45 69.70 69.70 0.0M
2022-10-21 69.35 71.50 69.00 71.50 0.0M
2022-10-20 68.00 68.80 67.10 68.80 0.0M
2022-10-19 67.30 69.70 67.30 68.55 0.0M
2022-10-18 65.75 68.20 65.75 68.20 0.0M
2022-10-17 63.50 65.60 63.50 65.40 0.0M
2022-10-14 63.80 65.55 63.65 65.30 0.0M
2022-10-13 59.40 62.00 59.40 62.00 0.0M
2022-10-12 59.00 59.70 58.50 59.25 0.0M
2022-10-11 57.55 59.50 57.55 58.15 0.0M
2022-10-10 57.95 59.75 57.00 59.75 0.0M
2022-10-07 57.90 58.40 57.40 57.95 0.0M
2022-10-06 57.15 58.65 56.70 57.85 0.0M
2022-10-05 56.55 57.25 56.25 56.70 0.0M
2022-10-04 56.95 57.95 55.65 57.95 0.0M
2022-10-03 54.80 56.05 54.80 56.05 0.0M
2022-09-30 53.00 54.25 53.00 54.10 0.0M
2022-09-29 52.80 53.35 51.85 51.85 0.0M
2022-09-28 52.60 54.20 52.60 54.20 0.0M
2022-09-27 53.80 55.20 53.75 55.20 0.0M
2022-09-26 51.95 53.30 51.95 53.05 0.0M
2022-09-23 54.95 55.10 53.20 53.25 0.0M
2022-09-22 57.45 58.00 56.65 57.05 0.0M
2022-09-21 54.90 58.35 54.90 58.35 0.0M
2022-09-20 54.20 55.35 53.80 54.80 0.0M
2022-09-16 56.10 56.20 54.65 54.65 0.1M
2022-09-15 59.15 59.15 57.35 57.35 0.0M
2022-09-14 58.05 60.20 58.05 60.15 0.1M
2022-09-13 59.20 60.40 58.65 59.55 0.0M
2022-09-12 58.20 59.30 58.20 59.20 0.0M
2022-09-09 55.05 57.45 55.05 57.35 0.0M
2022-09-08 54.50 54.85 53.95 54.45 0.0M
2022-09-07 51.95 54.30 51.95 54.20 0.0M
2022-09-06 55.90 55.90 53.15 53.15 0.0M
2022-09-05 54.60 55.85 54.60 55.50 0.0M
2022-09-02 55.15 55.40 54.65 55.10 0.0M
2022-09-01 54.90 56.10 54.45 55.55 0.0M
2022-08-31 56.10 56.85 55.15 56.00 0.0M
2022-08-30 55.75 57.75 55.25 56.95 0.0M
2022-08-26 55.95 56.45 54.40 56.35 0.0M
2022-08-25 57.90 57.90 56.00 56.15 0.0M
2022-08-24 56.45 57.55 56.35 57.55 0.0M
2022-08-23 56.95 58.05 56.95 57.50 0.0M
2022-08-22 58.75 58.75 56.20 56.85 0.0M
2022-08-19 61.95 61.95 59.30 59.75 0.0M
2022-08-18 63.00 63.20 61.00 62.75 0.0M
2022-08-17 68.10 68.10 62.95 64.40 0.1M
2022-08-16 75.25 77.90 74.90 75.70 0.0M
2022-08-15 77.15 77.25 73.00 74.55 0.0M
2022-08-12 74.35 74.55 72.25 74.45 0.0M
2022-08-11 66.95 71.35 66.00 71.35 0.1M
2022-08-10 64.55 66.55 64.55 66.45 0.0M
2022-08-09 64.70 64.70 63.35 63.70 0.0M
2022-08-08 64.20 64.20 63.30 63.80 0.0M
2022-08-05 63.65 63.65 62.45 62.45 0.0M
2022-08-04 63.85 64.35 63.65 64.35 0.0M
2022-08-03 64.85 64.90 64.50 64.90 0.0M
2022-08-02 64.90 64.90 63.95 64.50 0.0M
2022-08-01 66.90 68.20 66.90 67.20 0.0M
2022-07-29 64.30 64.65 64.30 64.65 0.0M
2022-07-28 64.60 64.75 63.60 63.90 0.0M
2022-07-27 63.40 63.95 62.85 63.30 0.0M
2022-07-26 63.55 63.55 62.65 62.65 0.0M
2022-07-25 62.65 63.65 62.00 63.55 0.0M
2022-07-22 64.55 64.55 63.15 63.30 0.0M
2022-07-21 64.30 65.10 64.30 65.00 0.0M
2022-07-20 62.70 63.30 62.70 63.30 0.0M
2022-07-19 60.80 61.70 60.80 61.70 0.0M
2022-07-18 57.75 59.70 57.75 59.60 0.0M
2022-07-15 54.40 57.20 54.40 57.05 0.0M
2022-07-14 53.15 54.75 53.15 54.10 0.0M
2022-07-13 54.10 54.20 53.30 53.45 0.0M
2022-07-12 51.05 53.40 51.05 52.40 0.0M
2022-07-11 50.90 51.45 50.75 50.75 0.0M
2022-07-08 50.85 51.25 50.35 51.20 0.0M
2022-07-07 49.66 50.75 49.66 50.75 0.0M
2022-07-06 49.14 49.50 47.92 47.92 0.0M
2022-07-05 49.98 49.98 49.50 49.56 0.0M
2022-07-04 51.05 51.40 50.30 50.35 0.0M
2022-07-01 52.30 52.75 51.30 51.35 0.0M
2022-06-30 53.55 53.55 51.95 52.80 0.0M
2022-06-29 54.90 55.70 54.55 54.55 0.0M
2022-06-28 56.30 56.35 55.15 55.20 0.0M
2022-06-27 55.15 55.75 55.15 55.70 0.0M
2022-06-24 53.55 54.10 52.75 54.00 0.0M
2022-06-23 53.70 54.55 52.80 54.00 0.0M
2022-06-22 56.25 56.35 55.15 55.35 0.0M
2022-06-21 57.40 58.90 57.40 58.75 0.0M
2022-06-20 57.20 57.50 56.75 56.80 0.0M
2022-06-17 56.10 57.90 55.85 57.50 0.0M
2022-06-16 57.20 57.20 57.05 57.05 0.0M
2022-06-15 57.80 59.10 57.45 58.95 0.0M
2022-06-14 58.95 58.95 57.25 58.45 0.0M
2022-06-13 60.25 60.25 58.48 58.48 0.0M
2022-06-10 60.20 61.30 60.15 60.85 0.0M
2022-06-09 61.75 62.00 60.60 61.05 0.0M
2022-06-08 65.50 65.50 61.90 62.85 0.0M
2022-06-07 67.90 68.15 66.50 67.55 0.0M
2022-06-01 66.60 67.20 66.25 66.85 0.0M
2022-05-31 66.75 67.15 66.25 66.65 0.0M
2022-05-30 67.05 67.05 66.55 66.55 0.0M
2022-05-27 67.80 69.15 67.60 67.95 0.0M
2022-05-25 66.15 68.55 65.90 66.65 0.0M
2022-05-24 66.00 66.00 65.70 65.85 0.0M
2022-05-23 66.00 66.80 66.00 66.30 0.0M
2022-05-20 65.45 66.45 65.45 66.05 0.0M
2022-05-19 64.85 64.95 64.20 64.95 0.0M
2022-05-18 65.35 65.65 64.45 65.50 0.0M
2022-05-16 61.45 63.55 61.45 63.35 0.0M
2022-05-13 59.90 62.20 59.90 62.10 0.0M
2022-05-12 57.45 57.65 57.15 57.65 0.0M
2022-05-11 58.65 59.55 58.15 59.05 0.0M
2022-05-10 54.85 57.90 54.25 57.75 0.0M
2022-05-09 59.30 59.30 59.30 59.30 0.0M
2022-05-06 60.70 61.10 60.05 61.00 0.0M
2022-05-05 60.30 61.60 60.30 60.50 0.0M
2022-05-04 60.35 62.50 59.45 60.15 0.0M
2022-05-03 60.15 60.15 56.80 58.60 0.0M
2022-04-29 58.45 59.80 58.45 59.50 0.0M
2022-04-28 57.55 59.00 57.55 58.20 0.0M
2022-04-27 56.95 57.35 56.60 57.25 0.0M
2022-04-26 55.90 56.75 55.55 56.30 0.0M
2022-04-25 56.95 56.95 55.55 55.55 0.0M
2022-04-22 59.30 59.35 58.30 58.30 0.0M
2022-04-21 59.40 60.85 59.40 60.85 0.0M
2022-04-20 58.70 59.95 58.40 59.60 0.0M
2022-04-19 58.50 59.45 58.30 59.10 0.0M
2022-04-14 56.89 56.89 56.89 56.89 0.0M
2022-04-13 57.10 57.35 56.50 56.70 0.0M
2022-04-12 58.00 58.00 55.85 55.85 0.0M
2022-04-11 59.90 60.00 58.60 58.70 0.0M
2022-04-08 61.80 61.80 59.85 59.90 0.0M
2022-04-07 62.55 62.75 60.95 60.95 0.0M
2022-04-06 64.00 64.30 62.15 62.70 0.0M
2022-04-05 63.60 64.65 63.60 64.55 0.0M
2022-04-04 66.15 66.25 64.45 64.55 0.0M
2022-04-01 64.15 66.25 63.85 66.25 0.0M
2022-03-31 63.65 65.40 63.65 65.30 0.0M
2022-03-30 63.15 63.15 61.60 62.45 0.0M
2022-03-29 64.90 64.90 63.00 63.00 0.0M
2022-03-28 65.00 65.25 64.35 64.40 0.0M
2022-03-25 63.85 64.25 62.95 63.00 0.0M
2022-03-24 64.20 64.60 63.75 64.40 0.0M
2022-03-23 65.55 66.35 65.55 66.25 0.0M
2022-03-22 66.00 66.15 66.00 66.15 0.0M
2022-03-21 65.10 65.30 63.35 64.27 0.0M
2022-03-18 65.10 65.10 64.75 64.80 0.0M
2022-03-17 66.40 67.80 65.55 65.95 0.0M
2022-03-16 62.85 66.35 62.80 65.60 0.0M
2022-03-15 59.40 62.75 58.90 61.10 0.0M
2022-03-14 61.30 61.30 59.85 60.15 0.0M
2022-03-11 61.05 62.85 61.05 62.85 0.0M
2022-03-09 55.40 58.05 55.40 57.10 0.0M
2022-03-08 57.35 57.40 54.10 54.30 0.1M
2022-03-07 59.00 59.00 56.00 58.30 0.0M
2022-03-04 59.95 60.50 58.65 60.50 0.0M
2022-03-03 62.50 62.90 62.15 62.15 0.0M
2022-03-02 60.85 62.35 60.10 60.45 0.0M
2022-03-01 63.65 64.25 63.05 63.70 0.0M
2022-02-28 66.00 67.75 65.60 66.50 0.0M
2022-02-25 66.90 67.05 66.90 67.05 0.0M
2022-02-24 65.10 65.10 62.70 64.60 0.0M
2022-02-23 67.45 67.80 66.80 67.60 0.0M
2022-02-22 64.10 68.45 64.10 68.45 0.0M
2022-02-21 68.25 68.25 64.85 66.67 0.0M
2022-02-18 71.70 72.00 69.60 70.05 0.0M
2022-02-17 69.25 71.90 69.25 71.00 0.0M
2022-02-16 69.60 69.60 67.70 68.85 0.0M
2022-02-15 68.00 69.08 67.40 69.08 0.0M
2022-02-14 65.40 66.55 64.85 66.55 0.0M
2022-02-11 62.70 66.45 61.50 66.45 0.1M
2022-02-10 61.60 65.45 61.60 65.30 0.0M
2022-02-09 57.55 58.30 55.75 58.10 0.0M
2022-02-08 54.75 54.75 52.90 52.95 0.0M
2022-02-07 51.40 53.90 51.30 53.85 0.0M
2022-02-04 51.00 51.15 50.55 51.15 0.0M
2022-02-03 51.50 51.65 51.00 51.40 0.0M
2022-02-02 50.60 51.30 50.60 50.75 0.0M
2022-02-01 48.98 49.98 48.94 49.22 0.0M
2022-01-31 49.42 49.42 47.62 47.98 0.0M
2022-01-28 48.92 48.92 47.84 48.14 0.0M
2022-01-27 47.94 49.40 47.94 49.02 0.0M
2022-01-26 46.58 48.38 46.58 48.38 0.0M
2022-01-25 45.96 46.54 45.96 46.54 0.0M
2022-01-24 48.30 48.30 45.02 45.34 0.0M
2022-01-21 48.68 49.70 48.68 48.98 0.0M
2022-01-20 49.66 50.35 49.66 50.25 0.0M
2022-01-19 49.64 50.15 49.64 49.72 0.0M
2022-01-18 52.05 52.60 50.30 50.50 0.4M
2022-01-17 52.45 52.45 52.45 52.45 0.0M
2022-01-14 53.80 53.90 53.10 53.35 0.0M
2022-01-13 54.65 54.65 53.85 54.00 0.0M
2022-01-12 54.50 54.85 53.80 53.95 0.0M
2022-01-11 53.85 54.00 53.75 53.75 0.0M
2022-01-10 54.30 55.40 53.45 53.45 0.0M
2022-01-07 54.30 55.40 54.05 54.85 0.0M
2022-01-06 52.55 54.40 52.55 54.05 0.0M
2022-01-05 53.50 53.50 53.20 53.20 0.0M
2022-01-04 53.80 54.45 53.65 54.20 0.0M